Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
06 de mai. de 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 102.800 |
03 de mai. de 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 98.200 |
02 de mai. de 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 158.100 |
01 de mai. de 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1200 | 1,1200 | 227.300 |
30 de abr. de 2024 | 1,0900 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 94.500 |
29 de abr. de 2024 | 1,0900 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 123.400 |
26 de abr. de 2024 | 1,0900 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 219.200 |
25 de abr. de 2024 | 1,0300 | 1,1200 | 1,0300 | 1,0800 | 1,0800 | 302.900 |
24 de abr. de 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0600 | 1,0600 | 61.900 |
23 de abr. de 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0600 | 1,0600 | 60.900 |
22 de abr. de 2024 | 1,0500 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 110.300 |
19 de abr. de 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 113.200 |
18 de abr. de 2024 | 1,0300 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 160.200 |
17 de abr. de 2024 | 1,0800 | 1,0800 | 1,0200 | 1,0400 | 1,0400 | 178.100 |
16 de abr. de 2024 | 1,0600 | 1,0800 | 1,0100 | 1,0800 | 1,0800 | 260.200 |
15 de abr. de 2024 | 1,1600 | 1,1600 | 1,0300 | 1,0600 | 1,0600 | 331.400 |
12 de abr. de 2024 | 1,1500 | 1,1500 | 1,0900 | 1,1400 | 1,1400 | 226.400 |
11 de abr. de 2024 | 1,1200 | 1,1600 | 1,0800 | 1,1500 | 1,1500 | 260.000 |
10 de abr. de 2024 | 1,0800 | 1,1600 | 1,0600 | 1,1300 | 1,1300 | 426.000 |
09 de abr. de 2024 | 1,1800 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 142.200 |
08 de abr. de 2024 | 1,1900 | 1,2000 | 1,0900 | 1,1600 | 1,1600 | 259.400 |
05 de abr. de 2024 | 1,2100 | 1,2500 | 1,1500 | 1,1500 | 1,1500 | 832.500 |
04 de abr. de 2024 | 1,1300 | 1,2900 | 1,1200 | 1,1500 | 1,1500 | 851.100 |
03 de abr. de 2024 | 1,0700 | 1,1000 | 1,0300 | 1,1000 | 1,1000 | 235.600 |
02 de abr. de 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 124.000 |
01 de abr. de 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0600 | 1,0600 | 134.000 |
28 de mar. de 2024 | 1,0400 | 1,0600 | 1,0100 | 1,0600 | 1,0600 | 294.200 |
27 de mar. de 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 132.100 |
26 de mar. de 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 105.500 |
25 de mar. de 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 182.800 |
22 de mar. de 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 125.300 |
21 de mar. de 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 106.900 |
20 de mar. de 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 90.700 |
19 de mar. de 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 133.000 |
18 de mar. de 2024 | 0,9800 | 1,0500 | 0,9700 | 1,0400 | 1,0400 | 327.300 |
15 de mar. de 2024 | 1,0000 | 1,0200 | 0,9700 | 0,9900 | 0,9900 | 398.600 |
14 de mar. de 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 229.600 |
13 de mar. de 2024 | 1,0400 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 165.100 |
12 de mar. de 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0600 | 1,0600 | 148.600 |
11 de mar. de 2024 | 1,0600 | 1,0800 | 1,0100 | 1,0600 | 1,0600 | 186.900 |
08 de mar. de 2024 | 1,0700 | 1,1200 | 1,0100 | 1,0500 | 1,0500 | 425.000 |
07 de mar. de 2024 | 1,0200 | 1,0800 | 1,0000 | 1,0400 | 1,0400 | 418.400 |
06 de mar. de 2024 | 1,0200 | 1,0400 | 0,9900 | 1,0400 | 1,0400 | 259.100 |
05 de mar. de 2024 | 0,9800 | 1,0400 | 0,9600 | 1,0300 | 1,0300 | 427.700 |
04 de mar. de 2024 | 1,1600 | 1,1600 | 0,8900 | 0,9200 | 0,9200 | 1.752.400 |
01 de mar. de 2024 | 1,1800 | 1,1800 | 1,0700 | 1,1200 | 1,1200 | 409.800 |
29 de fev. de 2024 | 1,0800 | 1,1700 | 1,0300 | 1,1400 | 1,1400 | 1.498.200 |
28 de fev. de 2024 | 1,0600 | 1,0600 | 0,9900 | 1,0200 | 1,0200 | 381.700 |
27 de fev. de 2024 | 1,0000 | 1,0600 | 0,9900 | 1,0400 | 1,0400 | 375.200 |
26 de fev. de 2024 | 0,9900 | 1,0200 | 0,9700 | 0,9900 | 0,9900 | 391.600 |
23 de fev. de 2024 | 1,0100 | 1,0300 | 0,9900 | 0,9900 | 0,9900 | 559.400 |
22 de fev. de 2024 | 1,0100 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 386.000 |
21 de fev. de 2024 | 1,1100 | 1,1200 | 1,0100 | 1,0200 | 1,0200 | 934.100 |
20 de fev. de 2024 | 1,1600 | 1,1800 | 1,1000 | 1,1300 | 1,1300 | 299.100 |
16 de fev. de 2024 | 1,1700 | 1,1800 | 1,1100 | 1,1600 | 1,1600 | 250.900 |
15 de fev. de 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 244.500 |
14 de fev. de 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 236.800 |
13 de fev. de 2024 | 1,1000 | 1,1300 | 1,0200 | 1,0500 | 1,0500 | 318.900 |
12 de fev. de 2024 | 1,0500 | 1,1100 | 1,0300 | 1,1100 | 1,1100 | 300.600 |
09 de fev. de 2024 | 1,0500 | 1,0900 | 0,9700 | 1,0500 | 1,0500 | 413.600 |
08 de fev. de 2024 | 0,8900 | 1,0400 | 0,8900 | 1,0200 | 1,0200 | 610.800 |
07 de fev. de 2024 | 1,0500 | 1,0600 | 0,8800 | 0,8900 | 0,8900 | 1.568.900 |
06 de fev. de 2024 | 1,1500 | 1,1500 | 1,0300 | 1,0500 | 1,0500 | 1.167.700 |
05 de fev. de 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 347.900 |
02 de fev. de 2024 | 1,1900 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 294.200 |
01 de fev. de 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 179.700 |
31 de jan. de 2024 | 1,2000 | 1,2400 | 1,1700 | 1,1900 | 1,1900 | 298.400 |
30 de jan. de 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 294.800 |
29 de jan. de 2024 | 1,2300 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 249.800 |
26 de jan. de 2024 | 1,2500 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 194.100 |
25 de jan. de 2024 | 1,2300 | 1,3100 | 1,2100 | 1,2500 | 1,2500 | 584.700 |
24 de jan. de 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 168.500 |
23 de jan. de 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 109.200 |
22 de jan. de 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 390.600 |
19 de jan. de 2024 | 1,1900 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 327.000 |
18 de jan. de 2024 | 1,2200 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 277.200 |
17 de jan. de 2024 | 1,1800 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 172.500 |
16 de jan. de 2024 | 1,2500 | 1,2500 | 1,1700 | 1,2200 | 1,2200 | 299.900 |
12 de jan. de 2024 | 1,2500 | 1,2700 | 1,1700 | 1,2200 | 1,2200 | 337.700 |
11 de jan. de 2024 | 1,2400 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 387.300 |
10 de jan. de 2024 | 1,2600 | 1,2900 | 1,2100 | 1,2200 | 1,2200 | 496.400 |
09 de jan. de 2024 | 1,3500 | 1,3600 | 1,2000 | 1,2400 | 1,2400 | 1.138.900 |
08 de jan. de 2024 | 1,2600 | 1,3600 | 1,2400 | 1,3600 | 1,3600 | 353.900 |
05 de jan. de 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 369.000 |
04 de jan. de 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 316.000 |
03 de jan. de 2024 | 1,3000 | 1,3500 | 1,2600 | 1,3300 | 1,3300 | 320.000 |
02 de jan. de 2024 | 1,3500 | 1,4000 | 1,3000 | 1,3200 | 1,3200 | 289.000 |
29 de dez. de 2023 | 1,3800 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 349.400 |
28 de dez. de 2023 | 1,2200 | 1,4000 | 1,2200 | 1,3600 | 1,3600 | 967.700 |
27 de dez. de 2023 | 1,2500 | 1,2500 | 1,1800 | 1,2200 | 1,2200 | 887.600 |
26 de dez. de 2023 | 1,3000 | 1,3100 | 1,2400 | 1,2600 | 1,2600 | 467.900 |
22 de dez. de 2023 | 1,2700 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 389.700 |
21 de dez. de 2023 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 373.300 |
20 de dez. de 2023 | 1,3000 | 1,3500 | 1,2400 | 1,2400 | 1,2400 | 432.900 |
19 de dez. de 2023 | 1,2800 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 277.900 |
18 de dez. de 2023 | 1,3700 | 1,3700 | 1,2600 | 1,2700 | 1,2700 | 646.800 |
15 de dez. de 2023 | 1,4000 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 204.200 |
14 de dez. de 2023 | 1,3200 | 1,4100 | 1,3200 | 1,3800 | 1,3800 | 295.600 |
13 de dez. de 2023 | 1,2600 | 1,3400 | 1,2400 | 1,3100 | 1,3100 | 512.300 |
12 de dez. de 2023 | 1,3300 | 1,3300 | 1,2600 | 1,2900 | 1,2900 | 356.100 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |